Eden Research (EDEN) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eden Research

Date Open High Low Close* Volume
12/03/2020 6.15p 6.15p 5.50p 5.85p 31460
11/03/2020 6.15p 6.20p 6.15p 6.15p 109000
10/03/2020 6.13p 6.15p 6.00p 6.15p 9032
09/03/2020 6.25p 6.25p 6.00p 6.13p 92104
06/03/2020 6.50p 6.50p 6.25p 6.25p 20000
05/03/2020 6.65p 6.85p 6.60p 6.65p 246551
04/03/2020 6.38p 6.59p 6.30p 6.53p 355768
03/03/2020 6.25p 6.79p 6.25p 6.38p 412403
02/03/2020 6.25p 6.43p 6.03p 6.25p 168800
28/02/2020 7.88p 8.02p 6.00p 6.25p 670309
27/02/2020 8.25p 8.25p 7.51p 7.88p 71885
26/02/2020 8.50p 8.75p 8.16p 8.25p 107000
25/02/2020 8.50p 8.76p 8.16p 8.50p 40763
24/02/2020 8.63p 8.63p 8.16p 8.50p 53844
21/02/2020 8.50p 8.94p 8.50p 8.63p 61442
20/02/2020 8.75p 8.94p 8.50p 8.50p 13318
19/02/2020 8.75p 8.75p 8.59p 8.75p 7400
18/02/2020 8.75p 8.75p 8.63p 8.75p 23314
17/02/2020 8.75p 8.75p 8.63p 8.75p 10000
14/02/2020 8.75p 9.00p 8.75p 8.75p 50000
13/02/2020 8.75p 8.99p 8.75p 8.75p 41123
12/02/2020 8.63p 8.90p 8.45p 8.75p 82848
11/02/2020 8.25p 8.75p 8.25p 8.63p 75701
10/02/2020 8.25p 8.50p 8.16p 8.25p 40552
07/02/2020 8.00p 8.50p 8.00p 8.25p 10141
06/02/2020 8.00p 8.20p 7.72p 8.00p 95828
05/02/2020 8.00p 8.00p 7.50p 8.00p 2000
04/02/2020 8.00p 8.00p 8.00p 8.00p 0
03/02/2020 8.00p 8.00p 7.88p 8.00p 80160
31/01/2020 8.25p 8.50p 8.00p 8.00p 5962
30/01/2020 8.10p 8.40p 8.07p 8.25p 100984
29/01/2020 8.10p 8.15p 8.07p 8.10p 13259
28/01/2020 8.10p 8.10p 7.80p 8.10p 65106
27/01/2020 7.85p 8.10p 7.76p 8.10p 214968
24/01/2020 7.85p 7.85p 7.73p 7.85p 30250
23/01/2020 7.85p 7.85p 7.70p 7.85p 114623
22/01/2020 7.98p 8.25p 7.85p 7.85p 152693
21/01/2020 8.20p 8.20p 7.98p 7.98p 214022
20/01/2020 8.00p 8.20p 8.00p 8.20p 28335
17/01/2020 7.75p 8.15p 7.55p 7.88p 336032
16/01/2020 8.38p 8.38p 7.53p 7.75p 158156
15/01/2020 8.38p 8.48p 8.25p 8.38p 190293
14/01/2020 8.75p 8.93p 8.20p 8.38p 288412
13/01/2020 9.60p 9.90p 9.60p 9.60p 5003
10/01/2020 9.60p 10.00p 9.40p 9.60p 31801
09/01/2020 9.85p 9.94p 9.60p 9.60p 30443
08/01/2020 10.35p 10.57p 9.58p 9.85p 122168
07/01/2020 9.15p 10.15p 9.15p 9.85p 440388
06/01/2020 9.00p 9.00p 9.00p 9.00p 0
03/01/2020 9.00p 9.33p 8.80p 9.00p 42829
02/01/2020 9.00p 9.36p 9.00p 9.00p 10000
01/01/2020 9.00p 9.00p 9.00p 9.00p 0
31/12/2019 9.00p 9.00p 9.00p 9.00p 0
30/12/2019 9.25p 9.25p 9.00p 9.00p 0
27/12/2019 9.25p 9.25p 9.01p 9.25p 81456
26/12/2019 9.25p 9.25p 9.25p 9.25p 250000
25/12/2019 9.25p 9.25p 9.25p 9.25p 250000
24/12/2019 9.25p 9.25p 9.25p 9.25p 100000
23/12/2019 8.75p 9.43p 8.51p 9.25p 280579
20/12/2019 8.75p 8.75p 8.75p 8.75p 0
19/12/2019 8.25p 8.90p 8.25p 8.75p 415532
18/12/2019 8.25p 8.25p 7.80p 7.80p 277000
17/12/2019 8.50p 8.60p 8.25p 8.25p 235902
16/12/2019 7.80p 8.70p 7.80p 8.65p 178624
13/12/2019 7.53p 8.10p 7.35p 7.80p 131500
12/12/2019 7.53p 7.70p 7.53p 7.53p 32299
11/12/2019 7.65p 7.80p 7.53p 7.53p 164000
10/12/2019 7.55p 7.79p 7.55p 7.65p 32092
09/12/2019 7.53p 7.70p 7.32p 7.55p 132930
06/12/2019 7.13p 7.53p 6.80p 7.50p 323518
05/12/2019 7.13p 7.13p 7.00p 7.13p 79374
04/12/2019 7.13p 7.13p 7.00p 7.13p 47735
03/12/2019 7.25p 7.25p 7.00p 7.13p 80224
02/12/2019 7.25p 7.40p 7.13p 7.25p 76613
29/11/2019 7.25p 7.50p 7.13p 7.25p 16000
28/11/2019 7.25p 7.42p 7.11p 7.25p 142155
27/11/2019 7.25p 7.40p 7.11p 7.25p 15948
26/11/2019 7.50p 7.50p 7.00p 7.25p 87910
25/11/2019 7.60p 7.60p 7.20p 7.50p 96501
22/11/2019 7.75p 7.75p 7.35p 7.60p 111250
21/11/2019 7.75p 7.75p 7.30p 7.75p 59140
20/11/2019 7.75p 7.75p 7.57p 7.75p 65000
19/11/2019 7.75p 7.75p 7.75p 7.75p 0
18/11/2019 7.75p 7.89p 7.75p 7.75p 25197
15/11/2019 7.75p 7.89p 7.75p 7.75p 6178
14/11/2019 7.75p 7.75p 7.75p 7.75p 0
13/11/2019 7.75p 7.88p 7.52p 7.75p 6124
12/11/2019 7.85p 7.85p 7.53p 7.75p 3691
11/11/2019 7.85p 7.88p 7.50p 7.85p 103807
08/11/2019 7.85p 7.85p 7.51p 7.85p 5720
07/11/2019 7.88p 7.90p 7.73p 7.85p 105942
06/11/2019 8.30p 8.30p 7.80p 7.88p 26025
05/11/2019 8.30p 8.80p 8.17p 8.30p 8000
04/11/2019 8.30p 8.30p 8.17p 8.30p 76700
01/11/2019 8.30p 8.30p 7.82p 8.30p 25000
31/10/2019 8.30p 8.30p 8.30p 8.30p 0
30/10/2019 8.30p 8.30p 8.00p 8.30p 94000
29/10/2019 8.30p 8.30p 8.30p 8.30p 0
28/10/2019 8.30p 8.30p 7.81p 8.30p 125385
25/10/2019 8.30p 8.30p 8.24p 8.30p 5000
24/10/2019 8.30p 8.30p 8.30p 8.30p 0
23/10/2019 8.30p 8.30p 7.80p 8.30p 78990
22/10/2019 8.40p 8.40p 8.01p 8.30p 10472
21/10/2019 8.45p 8.45p 8.40p 8.40p 50000
18/10/2019 8.45p 8.45p 8.45p 8.45p 0
17/10/2019 8.45p 8.45p 8.45p 8.45p 0
16/10/2019 8.25p 8.69p 8.25p 8.45p 119285
15/10/2019 7.98p 7.98p 7.98p 7.98p 0
14/10/2019 7.98p 8.03p 7.73p 7.98p 15953
11/10/2019 8.10p 8.10p 7.73p 7.98p 104048
10/10/2019 8.10p 8.10p 7.70p 8.10p 75661
09/10/2019 8.10p 8.10p 7.76p 8.10p 57223
08/10/2019 8.25p 8.25p 8.00p 8.10p 260300
07/10/2019 8.25p 8.40p 8.00p 8.25p 125000
04/10/2019 8.25p 8.40p 8.25p 8.25p 40000
03/10/2019 8.25p 8.25p 8.10p 8.25p 64000
02/10/2019 8.25p 8.50p 8.12p 8.25p 40597
01/10/2019 8.63p 8.63p 8.05p 8.25p 206364
30/09/2019 8.63p 8.63p 8.63p 8.63p 145000
27/09/2019 8.63p 8.71p 8.26p 8.63p 49107
26/09/2019 8.63p 8.71p 8.25p 8.63p 39798
25/09/2019 8.88p 8.88p 8.25p 8.63p 5000
24/09/2019 8.88p 9.00p 8.88p 8.88p 19720
23/09/2019 8.75p 9.00p 8.50p 8.88p 26098
20/09/2019 9.15p 9.15p 8.70p 8.75p 155307
19/09/2019 9.30p 9.40p 8.61p 9.15p 133261
18/09/2019 9.50p 9.60p 8.88p 9.60p 316388
17/09/2019 9.90p 10.14p 9.75p 9.90p 41741
16/09/2019 9.90p 10.14p 9.53p 9.90p 62380
13/09/2019 9.90p 9.90p 9.90p 9.90p 0
12/09/2019 9.90p 9.90p 9.65p 9.90p 30319
11/09/2019 9.90p 10.10p 9.65p 9.90p 22000
10/09/2019 9.90p 9.90p 9.59p 9.90p 85000
09/09/2019 9.90p 9.90p 9.90p 9.90p 0
06/09/2019 9.90p 9.90p 9.75p 9.90p 18338
05/09/2019 9.90p 9.90p 9.76p 9.90p 40000
04/09/2019 9.90p 10.22p 9.90p 9.90p 4893
03/09/2019 9.90p 10.22p 9.75p 9.90p 9403
02/09/2019 10.00p 10.00p 9.90p 9.90p 120000
30/08/2019 9.90p 10.32p 9.90p 10.00p 77993
29/08/2019 9.75p 10.15p 9.70p 9.90p 161281
28/08/2019 10.05p 10.05p 9.50p 9.75p 336253
27/08/2019 10.15p 10.15p 10.00p 10.05p 5000
23/08/2019 10.15p 10.15p 10.14p 10.15p 25987
22/08/2019 10.15p 10.27p 10.00p 10.15p 49619
21/08/2019 10.15p 10.15p 10.15p 10.15p 0
20/08/2019 10.15p 10.15p 10.00p 10.15p 76555
19/08/2019 10.25p 10.42p 10.15p 10.15p 99569
16/08/2019 10.25p 10.39p 10.25p 10.25p 43277
15/08/2019 10.25p 10.30p 10.05p 10.25p 30789
14/08/2019 9.85p 10.40p 9.85p 10.25p 221157
13/08/2019 9.85p 9.85p 9.62p 9.85p 2000
12/08/2019 9.85p 10.04p 9.85p 9.85p 10000
09/08/2019 10.10p 10.10p 9.62p 9.85p 49417
08/08/2019 10.10p 10.10p 10.09p 10.10p 14950
07/08/2019 10.10p 10.10p 10.00p 10.10p 20339
06/08/2019 10.10p 10.15p 10.00p 10.10p 152729
05/08/2019 10.25p 10.25p 10.00p 10.10p 209000
02/08/2019 10.35p 10.35p 10.25p 10.25p 0
01/08/2019 10.35p 10.39p 10.35p 10.35p 2800
31/07/2019 10.75p 10.80p 10.10p 10.60p 109242
30/07/2019 10.85p 11.05p 10.58p 10.75p 19461
29/07/2019 10.85p 11.07p 10.50p 10.85p 106515
26/07/2019 10.35p 10.35p 10.01p 10.35p 34000
25/07/2019 10.40p 10.40p 10.10p 10.35p 62000
24/07/2019 10.35p 10.35p 10.20p 10.35p 50500
23/07/2019 10.35p 10.35p 10.01p 10.35p 10100
22/07/2019 10.35p 10.35p 10.00p 10.35p 128914
19/07/2019 10.40p 10.45p 10.10p 10.35p 104674
18/07/2019 10.40p 10.53p 10.10p 10.40p 9793
17/07/2019 10.40p 10.55p 10.40p 10.40p 37829
16/07/2019 10.40p 10.56p 10.12p 10.40p 5201
15/07/2019 10.40p 10.40p 10.12p 10.40p 29500
12/07/2019 10.75p 10.75p 10.40p 10.40p 25000
11/07/2019 10.50p 10.75p 10.50p 10.75p 60117
10/07/2019 11.00p 11.00p 10.53p 10.75p 4610
09/07/2019 11.00p 11.00p 10.56p 11.00p 4253
08/07/2019 11.00p 11.00p 10.58p 11.00p 113000
05/07/2019 11.50p 11.50p 11.00p 11.00p 24781
04/07/2019 11.50p 11.50p 11.50p 11.50p 0
03/07/2019 11.50p 11.50p 11.00p 11.50p 36018
02/07/2019 11.50p 11.50p 11.14p 11.50p 200000
01/07/2019 11.50p 11.66p 11.00p 11.50p 149380
28/06/2019 11.25p 11.50p 11.10p 11.50p 116492
27/06/2019 10.50p 11.25p 10.25p 11.25p 419129
26/06/2019 10.50p 10.50p 10.50p 10.50p 59457
25/06/2019 10.60p 10.60p 10.20p 10.50p 93153
24/06/2019 10.60p 10.60p 10.20p 10.60p 5000
21/06/2019 10.60p 10.60p 10.25p 10.60p 76606
20/06/2019 10.60p 10.60p 10.38p 10.60p 14410
19/06/2019 10.60p 10.60p 10.60p 10.60p 200000
18/06/2019 10.60p 10.60p 10.20p 10.60p 1333
17/06/2019 10.60p 10.60p 10.20p 10.60p 7535
14/06/2019 10.60p 10.60p 10.60p 10.60p 0
13/06/2019 10.60p 10.60p 10.60p 10.60p 4169
12/06/2019 10.60p 10.60p 10.20p 10.60p 7000
11/06/2019 10.60p 10.60p 10.60p 10.60p 0
10/06/2019 10.60p 10.60p 10.20p 10.60p 12906
07/06/2019 10.60p 10.60p 10.20p 10.60p 4832
06/06/2019 10.90p 10.90p 10.50p 10.60p 19266

*Close Price adjusted for both dividends and splits